Alector Inc. (ALEC)
NASDAQ: ALEC
· Real-Time Price · USD
3.06
0.24 (8.51%)
At close: Sep 05, 2025, 11:37 AM
ALEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.79 | 2.90 | 2.71 | 2.82 | n/a | 1.08% | 1,038,413 |
| Sep 3, 2025 | 2.62 | 2.86 | 2.62 | 2.79 | 2.79 | 7.72% | 1,557,500 |
| Sep 2, 2025 | 2.30 | 2.65 | 2.30 | 2.59 | 2.59 | 10.21% | 1,750,060 |
| Aug 29, 2025 | 2.39 | 2.44 | 2.31 | 2.35 | 2.35 | -1.67% | 465,100 |
| Aug 28, 2025 | 2.42 | 2.51 | 2.38 | 2.39 | 2.39 | -0.42% | 712,935 |
| Aug 27, 2025 | 2.36 | 2.55 | 2.33 | 2.40 | 2.40 | 1.69% | 683,803 |
| Aug 26, 2025 | 2.34 | 2.41 | 2.31 | 2.36 | 2.36 | 0.85% | 625,614 |
| Aug 25, 2025 | 2.53 | 2.56 | 2.33 | 2.34 | 2.34 | -7.14% | 841,400 |
| Aug 22, 2025 | 2.29 | 2.56 | 2.29 | 2.52 | 2.52 | 11.01% | 1,343,977 |
| Aug 21, 2025 | 2.19 | 2.29 | 2.09 | 2.27 | 2.27 | 3.18% | 677,949 |
| Aug 20, 2025 | 2.15 | 2.23 | 2.03 | 2.20 | 2.20 | 1.85% | 1,290,107 |
| Aug 19, 2025 | 2.09 | 2.29 | 2.09 | 2.16 | 2.16 | 1.41% | 1,404,300 |
| Aug 18, 2025 | 2.24 | 2.32 | 2.10 | 2.13 | 2.13 | -5.33% | 1,392,705 |
| Aug 15, 2025 | 2.45 | 2.45 | 2.22 | 2.25 | 2.25 | -8.54% | 1,610,700 |
| Aug 14, 2025 | 2.14 | 2.50 | 2.13 | 2.46 | 2.46 | 12.84% | 2,445,303 |
| Aug 13, 2025 | 2.02 | 2.23 | 2.01 | 2.18 | 2.18 | 9.00% | 1,549,500 |
| Aug 12, 2025 | 2.25 | 2.30 | 1.99 | 2.00 | 2.00 | -10.31% | 1,725,358 |
| Aug 11, 2025 | 2.20 | 2.42 | 2.11 | 2.23 | 2.23 | 3.72% | 4,210,220 |
| Aug 8, 2025 | 1.63 | 2.22 | 1.54 | 2.15 | 2.15 | 47.26% | 8,927,432 |
| Aug 7, 2025 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 2.10% | 651,832 |